20:06:31 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-18VAME0.020.020.020.02124,83360.0150.02100,0002,00083322,000
2025-07-17VAME0.020.020.0150.0159,00030.0150.025,0002,0002,000
2025-07-16VAME0.0150.0150.02
2025-07-15VAME0.0150.0150.0150.01510,00010.0150.0210,000
2025-07-14VAME0.020.020.020.020.0053,77220.0150.023,000
2025-07-11VAME0.0150.020.0150.02-0.005385,00090.0150.02200,0008,000174,0003,000
2025-07-10VAME0.0250.0150.025
2025-07-09VAME0.020.0250.020.02592,03580.0150.02550,00042,00035
2025-07-08VAME0.0150.0150.0150.015-0.0172,17540.0150.0272,000175
2025-07-07VAME0.0250.0250.0250.02540110.0150.025401
2025-07-04VAME0.020.0250.0150.025265,048100.0150.025229,00035,0001,00048
2025-07-03VAME0.020.0250.020.0250.005267,733140.0150.025257,0004,0006,000733
2025-07-02VAME0.020.020.0150.015-0.005116,46860.0150.0276,00040,000468
2025-06-30VAME0.020.020.020.020.005108,00070.020.025103,0005,000
2025-06-27VAME0.0150.0150.0150.015-0.005100,00020.0150.02100,000
2025-06-26VAME0.0150.0150.0150.015-0.00550,00020.0150.0250,000
2025-06-25VAME0.020.0150.02
2025-06-24VAME0.0150.0150.0150.015-0.0055,00010.0150.025,000
2025-06-23VAME0.0250.0250.0150.02-0.005272,500160.0150.02256,0001,0005,00010,000
2025-06-20VAME0.0150.0150.0150.015-0.013,50020.0150.025003,000
2025-06-19VAME0.0250.0250.0250.02560,00020.0150.02550,00010,000
2025-06-18VAME0.0150.0250.0150.0250.005130,900120.0150.02561,90031,00038,000
2025-06-17VAME0.020.020.0150.0292,58290.0150.0290,0001,0821,000
2025-06-16VAME0.020.020.0150.01526,542100.0150.0252,0008,7262,00050031613,000
2025-06-13VAME0.0250.0250.0250.0250.011,00010.020.0251,000
2025-06-12VAME0.020.020.0150.015-0.01120,80040.0150.025120,000
2025-06-11VAME0.0250.0250.0150.015-0.00512,28750.0150.02510,0002,000100
2025-06-10VAME0.020.0150.025
2025-06-09VAME0.020.020.025
2025-06-06VAME0.020.020.025
2025-06-05VAME0.0150.020.0150.028,43880.020.0257,468770
2025-06-04VAME0.0250.0250.020.0250.00517,00050.0150.0255,00012,000
2025-06-03VAME0.0150.020.0150.020.00534,007120.0150.0227,3335,000666333
2025-06-02VAME0.0150.020.025
2025-05-30VAME0.0250.0250.0250.0250.015,00050.020.0253,0002,000
2025-05-29VAME0.0150.020.025
2025-05-28VAME0.0250.0250.0150.0250.014,10050.020.0251004,000
2025-05-27VAME0.020.0250.0150.0250.014,60040.020.0253,0001,000600
2025-05-26VAME0.0150.0150.0150.015-0.011,99630.020.0251,000
2025-05-23VAME0.0250.0250.0250.02549,62570.0150.02549,000
2025-05-22VAME0.0250.0150.025
2025-05-21VAME0.020.0250.020.0250.00571,00080.0150.02559,0006,0006,000
2025-05-20VAME0.020.0250.0150.01513,50050.0150.022,0001,00010,000500
2025-05-16VAME0.0150.0150.0150.015-0.0051,66620.0150.021,000
2025-05-15VAME0.0150.0150.0150.015-0.0051,66620.0150.021,000666
2025-05-14VAME0.0150.0150.0150.015-0.0055,52340.020.0253575,000166
2025-05-13VAME0.020.0150.025
2025-05-12VAME0.020.020.020.0218,00010.0150.02518,000
2025-05-09VAME0.020.0250.020.025187,600240.0150.025182,5005,000
2025-05-08VAME0.0250.0150.02
2025-05-07VAME0.0150.0150.0150.015-0.0129,58030.0150.0229,000500
2025-05-06VAME0.0150.0250.0150.0250.00512,07140.0150.0252,07110,000
2025-05-05VAME0.020.020.0150.015-0.00560,50080.0150.02552,0003,0005,000
2025-05-02VAME0.020.020.020.0217,50360.020.02513,0002,0004372,00066
2025-05-01VAME0.020.0250.0150.02115,501150.020.02591,00021,0003,000501
2025-04-30VAME0.020.0250.020.0250.00510,85760.020.0256,6671,0003,000190
2025-04-29VAME0.020.020.020.028,27520.020.0258,000275
2025-04-28VAME0.020.020.020.0210,00010.020.02510,000
2025-04-25VAME0.020.0150.025
2025-04-24VAME0.020.0150.025
2025-04-23VAME0.020.020.025
2025-04-22VAME0.020.020.025
2025-04-21VAME0.020.020.020.024,00030.0150.0254,000